Tổng Công ty cổ phần Bia - Rượu - Nước giải khát Sài Gòn (sab)

58.10
0.60
(1.04%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-19) 		5.60 10.67% 16,731,500 2,417,158 136.6
52.50
58.90
58.10
2 tháng
(2024-03-19) 		1.20 2.11% 35,296,200 -2,056,342 -116.7
52.50
58.90
58.10
3 tháng
(2024-02-19) 		0.20 0.35% 70,125,100 -10,598,249 -616.5
52.50
61.30
58.10
6 tháng
(2023-11-20) 		-3.41 -5.55% 108,742,200 -14,346,489 -834.1
52.50
64.64
58.10
12 tháng
(2023-05-24) 		-18.55 -24.20% 151,353,200 -21,760,089 -1,587.1
52.50
83.19
58.10
24 tháng
(2022-05-30) 		-14.65 -20.13% 187,080,000 -22,370,509 -1,658.8
52.50
94.87
58.10
36 tháng
(2021-06-03) 		-13.31 -18.64% 228,897,800 -24,067,575 -1,872.6
52.50
94.87
58.10
60 tháng
(2019-06-14) 		-63.28 -52.14% 275,249,930 -26,932,855 -2,365.5
52.50
128.50
58.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
78.89
1.76
 199,200 77.13 78.99 77.08 94,300 26,800 10.9
#202 25/07/2023
77.13
1.46
 379,300 75.67 77.18 75.77 59,100 127,000 -10.7
#203 24/07/2023
75.67
0.93
 232,100 74.74 75.91 74.84 34,600 78,600 -6.8
#204 21/07/2023
74.74
-0.05
 122,400 74.79 74.79 74.40 6,900 56,700 -7.6
#205 20/07/2023
74.79
0.15
 111,000 74.64 75.13 74.55 34,600 29,000 0.9
#206 19/07/2023
74.64
-0.10
 145,900 74.74 74.99 74.64 16,800 32,500 -2.4
#207 18/07/2023
74.74
-0.20
 123,200 74.94 75.28 74.50 52,500 60,900 -1.3
#208 17/07/2023
74.94
0
 121,100 74.94 75.72 74.69 15,100 22,800 -1.2
#209 14/07/2023
74.94
0
 109,800 74.94 75.03 74.74 45,600 2,500 6.6
#210 13/07/2023
74.94
1.46
 206,700 73.47 75.18 73.81 43,700 53,900 -1.6
#211 12/07/2023
73.47
0.24
 91,400 73.23 74.20 73.23 13,300 48,700 -5.3
#212 11/07/2023
73.23
-0.15
 203,500 73.37 73.62 73.23 64,600 126,000 -9.2
#213 10/07/2023
73.37
-0.34
 197,800 73.72 73.86 73.23 8,900 143,800 -20.3
#214 07/07/2023
73.72
-1.17
 203,600 74.89 75.38 73.67 6,700 142,200 -20.6
#215 06/07/2023
74.89
-0.15
 91,400 75.03 75.18 74.89 18,400 15,600 0.4
#216 05/07/2023
75.03
-0.10
 79,100 75.13 75.57 74.99 16,000 10,000 0.9
#217 04/07/2023
75.13
0.10
 87,600 75.03 75.33 74.89 27,800 32,600 -0.7
#218 03/07/2023
75.03
0.05
 78,100 74.99 75.57 74.94 33,100 14,300 2.9
#219 30/06/2023
74.99
-0.24
 152,700 75.23 75.38 74.94 6,300 77,800 -11.0
#220 29/06/2023
75.23
-0.29
 147,900 75.52 75.77 75.18 14,900 118,900 -16.0
#221 28/06/2023
75.52
0.15
 77,100 75.38 75.86 75.47 13,300 45,000 -4.9
#222 27/06/2023
75.38
-0.93
 194,600 76.30 76.65 75.38 20,300 151,000 -20.2
#223 26/06/2023
76.30
0.15
 131,500 76.16 77.08 76.26 42,600 90,700 -7.5
#224 23/06/2023
76.16
0.59
 186,500 75.57 76.16 75.38 2,400 103,600 -15.7
#225 22/06/2023
75.57
-0.10
 145,800 75.67 76.16 75.57 9,200 103,200 -14.6
#226 21/06/2023
75.67
-0.15
 136,800 75.82 76.06 75.38 40,200 61,800 -3.3
#227 20/06/2023
75.82
-0.73
 97,800 76.55 76.55 75.77 2,700 15,600 -2.0
#228 19/06/2023
76.55
0.88
 129,400 75.67 76.65 76.11 55,900 50,000 0.9
#229 16/06/2023
75.67
-1.95
 234,900 77.62 78.60 75.67 37,500 174,000 -21.2
#230 15/06/2023
77.62
-1.46
 108,600 79.09 79.48 77.62 24,500 20,900 0.6
#231 14/06/2023
79.09
0.10
 203,200 78.99 79.82 78.40 69,600 70,200 -0.0
#232 13/06/2023
78.99
-0.10
 84,600 79.09 79.18 78.40 56,100 31,700 4.0
#233 12/06/2023
79.09
1.95
 109,100 77.13 79.18 77.18 5,800 37,600 -5.1
#234 09/06/2023
77.13
-0.15
 27,400 77.28 77.87 77.13 8,100 2,000 1.0
#235 08/06/2023
77.28
0
 158,200 77.28 77.47 77.14 25,500 58,300 -5.2
#236 07/06/2023
77.28
-0.10
 205,100 77.38 77.52 77.18 6,500 67,200 -9.7
#237 06/06/2023
77.38
0.29
 126,800 77.09 77.43 77.04 54,800 82,300 -4.4
#238 05/06/2023
77.09
0.68
 113,300 76.41 77.52 76.94 53,800 45,200 1.4
#239 02/06/2023
76.41
-0.10
 138,700 76.51 77.14 76.22 1,300 41,400 -6.3
#240 01/06/2023
76.51
0.10
 126,100 76.41 76.89 75.64 59,700 53,500 1.0
#241 31/05/2023
76.41
0.97
 157,900 75.44 76.65 75.44 53,200 82,100 -4.6
#242 30/05/2023
75.44
0.34
 145,600 75.10 75.59 75.10 55,700 65,900 -1.6
#243 29/05/2023
75.10
-0.10
 90,900 75.20 76.12 75.06 3,200 45,400 -6.6
#244 26/05/2023
75.20
-1.21
 70,600 76.41 76.41 74.96 12,900 1,800 1.7
#245 25/05/2023
76.41
-0.24
 97,500 76.65 76.80 75.44 28,000 42,900 -2.3
#246 24/05/2023
76.65
-0.29
 116,500 76.94 77.33 76.65 75,600 60,700 2.4
#247 23/05/2023
76.94
-0.82
 134,400 77.76 78.25 76.51 68,300 95,800 -4.4
#248 22/05/2023
77.76
0.15
 64,500 77.62 78.25 77.47 26,600 33,000 -1.0
#249 19/05/2023
77.62
-0.87
 72,200 78.49 78.49 77.43 2,300 3,600 -0.2
#250 18/05/2023
78.49
-0.10
 179,900 78.59 78.83 78.15 26,600 66,900 -6.5
#251 17/05/2023
78.59
-0.24
 103,000 78.83 78.83 78.39 54,900 36,100 3.1
#252 16/05/2023
78.83
-0.53
 73,400 79.36 79.80 78.73 12,300 34,000 -3.5
#253 15/05/2023
79.36
0.10
 119,000 79.26 80.09 79.31 55,300 68,200 -2.1
#254 12/05/2023
79.26
-0.29
 149,700 79.55 80.13 78.78 21,600 83,800 -10.2
#255 11/05/2023
79.55
-0.34
 164,300 79.89 81.73 79.31 45,900 122,200 -12.6
#256 10/05/2023
79.89
0.05
 101,300 79.84 80.18 79.84 50,900 74,600 -3.9
#257 09/05/2023
79.84
-0.68
 79,400 80.52 80.76 79.80 23,300 46,100 -3.8
#258 08/05/2023
80.52
0.48
 58,500 80.04 80.67 80.18 23,500 50,800 -4.5
#259 05/05/2023
80.04
-0.53
 110,200 80.57 81.00 79.94 35,200 38,200 -0.5
#260 04/05/2023
80.57
-3.68
 99,900 84.24 84.24 80.33 6,500 52,600 -7.7
#261 28/04/2023
84.24
0.10
 58,400 84.15 84.53 83.91 41,500 4,300 6.5
#262 27/04/2023
84.15
1.45
 154,600 82.70 84.15 81.97 138,100 51,600 14.9
#263 26/04/2023
82.70
0
 177,500 82.70 82.94 82.60 153,500 117,600 6.1
#264 25/04/2023
82.70
-0.05
 197,600 82.74 82.79 81.73 156,200 63,290 15.9
#265 24/04/2023
82.74
0.29
 126,500 82.45 82.79 82.45 106,702 54,810 8.9
#266 21/04/2023
82.45
-1.16
 169,900 83.62 83.62 82.45 116,800 63,600 9.1
#267 20/04/2023
83.62
1.21
 228,100 82.41 83.86 82.70 151,400 101,400 8.7
#268 19/04/2023
82.41
2.22
 329,100 80.18 82.70 80.38 153,000 121,400 5.4
#269 18/04/2023
80.18
0.87
 179,500 79.31 81.25 79.60 57,505 101,390 -7.3
#270 17/04/2023
79.31
-1.45
 232,600 80.76 80.76 79.31 113,005 199,340 -14.2
#271 14/04/2023
80.76
-1.21
 276,600 81.97 82.21 80.76 118,940 181,220 -10.4
#272 13/04/2023
81.97
-0.73
 186,600 82.70 83.52 81.49 63,605 109,400 -7.8
#273 12/04/2023
82.70
-1.93
 336,000 84.63 84.63 82.55 133,025 201,400 -11.7
#274 11/04/2023
84.63
-0.77
 131,400 85.40 85.40 84.63 164,700 213,470 -8.5
#275 10/04/2023
85.40
-0.10
 193,700 85.50 85.89 85.11 56,005 125,574 -12.3
#276 07/04/2023
85.50
-0.05
 59,400 85.55 86.03 85.16 4,579 33,800 -5.2
#277 06/04/2023
85.55
0.19
 147,300 85.36 86.32 85.36 81,126 134,266 -9.4
#278 05/04/2023
85.36
-0.73
 167,100 86.08 86.13 84.87 49,800 114,300 -11.4
#279 04/04/2023
86.08
-1.45
 165,000 87.53 87.82 85.99 6,710 90,400 -14.9
#280 03/04/2023
87.53
-1.79
 93,900 89.32 89.32 87.53 3,500 68,800 -11.8
#281 31/03/2023
89.32
-0.44
 66,400 89.76 89.85 88.74 19,900 29,445 -1.8
#282 30/03/2023
89.76
0.10
 69,000 89.66 90.10 89.18 6,100 41,800 -6.6
#283 29/03/2023
89.66
-0.29
 59,900 89.95 90.34 89.03 24,040 28,561 -0.8
#284 28/03/2023
89.95
0
 59,800 89.95 90.19 89.56 46,400 35,551 2.0
#285 27/03/2023
89.95
-0.87
 58,400 90.82 90.92 89.76 32,900 44,000 -2.1
#286 24/03/2023
90.82
-0.10
 130,600 90.92 91.01 89.47 24,600 67,200 -8.0
#287 23/03/2023
90.92
0.24
 86,500 90.68 91.01 89.08 75,400 26,800 9.1
#288 22/03/2023
90.68
0.73
 181,600 89.95 91.35 88.74 128,500 84,600 8.2
#289 21/03/2023
89.95
-1.45
 141,600 91.40 91.89 89.90 75,000 91,500 -7.8
#290 20/03/2023
91.40
-1.45
 42,400 92.85 92.95 90.00 4,010 10,172 -1.2
#291 17/03/2023
92.85
2.42
 406,900 90.43 92.85 91.50 479,700 417,400 12.0
#292 16/03/2023
90.43
-1.21
 26,900 91.64 91.84 90.43 278,309 229,013 9.4
#293 15/03/2023
91.64
-0.24
 233,800 91.89 92.61 91.45 164,001 191,500 -5.2
#294 14/03/2023
91.89
1.45
 261,300 90.43 91.89 90.43 245,683 204,580 7.8
#295 13/03/2023
90.43
0.68
 353,500 89.76 90.43 89.95 391,662 413,600 -4.1
#296 10/03/2023
89.76
-0.44
 266,700 90.19 90.48 89.32 390,100 381,213 1.6
#297 09/03/2023
90.19
0
 216,700 90.19 90.48 90.14 208,300 274,800 -12.4
#298 08/03/2023
90.19
-0.19
 97,300 90.39 90.39 89.18 69,200 92,670 -4.4
#299 07/03/2023
90.39
0.92
 122,700 89.47 91.40 89.56 22,600 86,400 -11.9
#300 06/03/2023
89.47
-0.97
 76,300 90.43 92.80 89.47 9,883 51,500 -7.7

Chính sách bảo mật | Điều khoản sử dụng |